Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Personal Products Sector (CIX: MSECTOR323 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2018 1533 1533 1533 1533 0 -1.96(-0.13%)
Aug 30, 2018 1538 1544 1530 1535 0 -5.84(-0.38%)
Aug 29, 2018 1541 1548 1537 1541 0 +0.85(+0.06%)
Aug 28, 2018 1548 1554 1536 1540 0 +1.07(+0.07%)
Aug 27, 2018 1540 1548 1529 1539 0 +2.55(+0.17%)
Aug 24, 2018 1530 1540 1527 1536 0 +5.36(+0.35%)
Aug 23, 2018 1529 1539 1523 1531 0 -4.60(-0.30%)
Aug 22, 2018 1545 1546 1530 1535 0 -10.70(-0.69%)
Aug 21, 2018 1548 1556 1531 1546 0 -2.86(-0.18%)
Aug 20, 2018 1555 1562 1543 1549 0 +2.50(+0.16%)
Aug 17, 2018 1540 1553 1536 1546 0 +7.34(+0.48%)
Aug 16, 2018 1521 1549 1516 1539 0 +22.53(+1.49%)
Aug 15, 2018 1493 1518 1485 1517 0 +21.54(+1.44%)
Aug 14, 2018 1496 1503 1491 1495 0 -1.41(-0.09%)
Aug 13, 2018 1499 1506 1486 1496 0 +2.46(+0.16%)
Aug 10, 2018 1493 1504 1484 1494 0 -2.60(-0.17%)
Aug 09, 2018 1512 1515 1493 1497 0 -15.90(-1.05%)
Aug 08, 2018 1516 1525 1509 1512 0 -10.63(-0.70%)
Aug 07, 2018 1525 1529 1509 1523 0 -2.98(-0.20%)
Aug 06, 2018 1522 1534 1519 1526 0 +1.73(+0.11%)
Aug 03, 2018 1521 1544 1514 1524 0 +5.30(+0.35%)
Aug 02, 2018 1493 1523 1490 1519 0 +27.19(+1.82%)
Aug 01, 2018 1494 1500 1482 1492 0 -9.14(-0.61%)
Jul 31, 2018 1483 1506 1470 1501 0 +20.11(+1.36%)
Jul 30, 2018 1477 1489 1471 1481 0 -7.71(-0.52%)
Jul 27, 2018 1478 1500 1467 1489 0 +1.17(+0.08%)
Jul 26, 2018 1478 1503 1473 1487 0 +12.15(+0.82%)
Jul 25, 2018 1461 1478 1460 1475 0 +10.70(+0.73%)
Jul 24, 2018 1463 1470 1452 1465 0 +2.32(+0.16%)
Jul 23, 2018 1461 1469 1454 1462 0 -0.79(-0.05%)
Jul 20, 2018 1456 1470 1453 1463 0 +2.71(+0.19%)
Jul 19, 2018 1454 1469 1444 1460 0 -8.89(-0.61%)
Jul 18, 2018 1475 1484 1461 1469 0 -11.42(-0.77%)
Jul 17, 2018 1471 1488 1470 1481 0 +8.32(+0.57%)
Jul 16, 2018 1468 1475 1460 1472 0 +1.90(+0.13%)
Jul 13, 2018 1463 1475 1462 1470 0 +9.54(+0.65%)
Jul 12, 2018 1468 1473 1455 1461 0 -3.96(-0.27%)
Jul 11, 2018 1476 1481 1461 1465 0 -14.00(-0.95%)
Jul 10, 2018 1456 1482 1449 1479 0 +26.13(+1.80%)
Jul 09, 2018 1463 1469 1450 1453 0 -22.04(-1.49%)
Jul 06, 2018 1477 1482 1467 1475 0 -0.54(-0.04%)
Jul 05, 2018 1457 1477 1454 1475 0 +24.93(+1.72%)
Jul 03, 2018 1450 1450 1450 1450 0 -3.53(-0.24%)
Jul 02, 2018 1446 1459 1441 1454 0 -0.62(-0.04%)
Jun 29, 2018 1455 1465 1442 1454 0 +1.29(+0.09%)
Jun 28, 2018 1451 1460 1442 1453 0 +4.24(+0.29%)
Jun 27, 2018 1458 1471 1445 1449 0 -7.19(-0.49%)
Jun 26, 2018 1454 1463 1443 1456 0 +2.67(+0.18%)
Jun 25, 2018 1443 1460 1437 1453 0 +3.39(+0.23%)
Jun 22, 2018 1437 1455 1435 1450 0 +18.05(+1.26%)
Jun 21, 2018 1424 1444 1419 1432 0 +1.53(+0.11%)
Jun 20, 2018 1439 1441 1423 1431 0 -8.68(-0.60%)
Jun 19, 2018 1429 1447 1425 1439 0 +8.67(+0.61%)
Jun 18, 2018 1450 1455 1421 1431 0 -28.17(-1.93%)
Jun 15, 2018 1459 1461 1434 1459 0 +25.08(+1.75%)
Jun 14, 2018 1439 1443 1426 1434 0 -4.89(-0.34%)
Jun 13, 2018 1455 1457 1434 1438 0 -13.73(-0.95%)
Jun 12, 2018 1457 1462 1445 1452 0 -1.67(-0.11%)
Jun 11, 2018 1443 1458 1442 1454 0 +8.08(+0.56%)
Jun 08, 2018 1425 1449 1423 1446 0 +22.44(+1.58%)
Jun 07, 2018 1397 1436 1395 1423 0 +21.74(+1.55%)
Jun 06, 2018 1398 1404 1390 1402 0 +4.80(+0.34%)
Jun 05, 2018 1404 1406 1391 1397 0 -5.39(-0.38%)
Jun 04, 2018 1395 1411 1392 1402 0 +9.56(+0.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.